CELSYS, Inc. (TYO:3663)
Japan · Delayed Price · Currency is JPY 1,618.00
+21.00 (1.31%)
Aug 7, 2025, 3:30 PM JST
CELSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,607.00 | 1,645.00 | 1,600.00 | 1,618.00 | 1,618.00 | 1.31% | 155,400 |
| Aug 6, 2025 | 1,606.00 | 1,626.00 | 1,590.00 | 1,597.00 | 1,597.00 | -0.19% | 212,700 |
| Aug 5, 2025 | 1,673.00 | 1,676.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.26% | 240,700 |
| Aug 4, 2025 | 1,633.00 | 1,676.00 | 1,623.00 | 1,654.00 | 1,654.00 | -2.36% | 175,400 |
| Aug 1, 2025 | 1,664.00 | 1,697.00 | 1,653.00 | 1,694.00 | 1,694.00 | 1.62% | 198,100 |
| Jul 31, 2025 | 1,658.00 | 1,669.00 | 1,642.00 | 1,667.00 | 1,667.00 | 0.73% | 129,000 |
| Jul 30, 2025 | 1,615.00 | 1,655.00 | 1,608.00 | 1,655.00 | 1,655.00 | 2.48% | 1,055,700 |
| Jul 29, 2025 | 1,600.00 | 1,688.00 | 1,587.00 | 1,615.00 | 1,615.00 | 0.50% | 457,400 |
| Jul 28, 2025 | 1,646.00 | 1,647.00 | 1,602.00 | 1,607.00 | 1,607.00 | -2.37% | 183,700 |
| Jul 25, 2025 | 1,634.00 | 1,646.00 | 1,611.00 | 1,646.00 | 1,646.00 | 1.92% | 235,000 |
| Jul 24, 2025 | 1,618.00 | 1,621.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.37% | 211,400 |
| Jul 23, 2025 | 1,620.00 | 1,620.00 | 1,561.00 | 1,609.00 | 1,609.00 | -0.49% | 219,700 |
| Jul 22, 2025 | 1,586.00 | 1,680.00 | 1,581.00 | 1,617.00 | 1,617.00 | 1.95% | 359,700 |
| Jul 18, 2025 | 1,608.00 | 1,610.00 | 1,568.00 | 1,586.00 | 1,586.00 | -0.25% | 104,700 |
| Jul 17, 2025 | 1,559.00 | 1,602.00 | 1,555.00 | 1,590.00 | 1,590.00 | 1.92% | 160,300 |
| Jul 16, 2025 | 1,565.00 | 1,599.00 | 1,556.00 | 1,560.00 | 1,560.00 | -1.27% | 164,100 |
| Jul 15, 2025 | 1,600.00 | 1,608.00 | 1,577.00 | 1,580.00 | 1,580.00 | -2.71% | 173,600 |
| Jul 14, 2025 | 1,607.00 | 1,626.00 | 1,592.00 | 1,624.00 | 1,624.00 | 0.74% | 190,200 |
| Jul 11, 2025 | 1,665.00 | 1,674.00 | 1,597.00 | 1,612.00 | 1,612.00 | -3.13% | 236,100 |
| Jul 10, 2025 | 1,635.00 | 1,669.00 | 1,615.00 | 1,664.00 | 1,664.00 | 1.59% | 258,400 |
| Jul 9, 2025 | 1,635.00 | 1,673.00 | 1,607.00 | 1,638.00 | 1,638.00 | 0.99% | 242,000 |
| Jul 8, 2025 | 1,597.00 | 1,653.00 | 1,591.00 | 1,622.00 | 1,622.00 | 1.06% | 393,200 |
| Jul 7, 2025 | 1,481.00 | 1,625.00 | 1,478.00 | 1,605.00 | 1,605.00 | 8.08% | 580,000 |
| Jul 4, 2025 | 1,479.00 | 1,505.00 | 1,477.00 | 1,485.00 | 1,485.00 | 1.64% | 107,400 |
| Jul 3, 2025 | 1,460.00 | 1,479.00 | 1,440.00 | 1,461.00 | 1,461.00 | 0.21% | 131,100 |
| Jul 2, 2025 | 1,457.00 | 1,476.00 | 1,449.00 | 1,458.00 | 1,458.00 | -1.95% | 146,100 |
| Jul 1, 2025 | 1,500.00 | 1,513.00 | 1,483.00 | 1,487.00 | 1,487.00 | -1.46% | 144,200 |
| Jun 30, 2025 | 1,501.00 | 1,529.00 | 1,497.00 | 1,509.00 | 1,509.00 | 0.33% | 154,500 |
| Jun 27, 2025 | 1,505.00 | 1,523.00 | 1,491.00 | 1,504.00 | 1,504.00 | -0.13% | 247,900 |
| Jun 26, 2025 | 1,589.00 | 1,593.00 | 1,503.00 | 1,506.00 | 1,484.00 | -4.56% | 371,500 |
| Jun 25, 2025 | 1,558.00 | 1,589.00 | 1,540.00 | 1,578.00 | 1,554.95 | 1.61% | 244,800 |
| Jun 24, 2025 | 1,549.00 | 1,566.00 | 1,531.00 | 1,553.00 | 1,530.31 | 2.17% | 239,000 |
| Jun 23, 2025 | 1,537.00 | 1,549.00 | 1,520.00 | 1,520.00 | 1,497.80 | -0.07% | 147,200 |
| Jun 20, 2025 | 1,525.00 | 1,539.00 | 1,511.00 | 1,521.00 | 1,498.78 | -0.98% | 260,500 |
| Jun 19, 2025 | 1,520.00 | 1,568.00 | 1,518.00 | 1,536.00 | 1,513.56 | 1.52% | 146,000 |
| Jun 18, 2025 | 1,525.00 | 1,542.00 | 1,506.00 | 1,513.00 | 1,490.90 | -0.79% | 158,900 |
| Jun 17, 2025 | 1,530.00 | 1,544.00 | 1,522.00 | 1,525.00 | 1,502.72 | -0.20% | 107,600 |
| Jun 16, 2025 | 1,570.00 | 1,577.00 | 1,505.00 | 1,528.00 | 1,505.68 | -1.10% | 219,100 |
| Jun 13, 2025 | 1,547.00 | 1,560.00 | 1,511.00 | 1,545.00 | 1,522.43 | -0.39% | 261,200 |
| Jun 12, 2025 | 1,527.00 | 1,560.00 | 1,527.00 | 1,551.00 | 1,528.34 | 0.85% | 188,800 |
| Jun 11, 2025 | 1,480.00 | 1,540.00 | 1,477.00 | 1,538.00 | 1,515.53 | 4.06% | 185,900 |
| Jun 10, 2025 | 1,535.00 | 1,543.00 | 1,476.00 | 1,478.00 | 1,456.41 | -3.71% | 183,100 |
| Jun 9, 2025 | 1,535.00 | 1,550.00 | 1,517.00 | 1,535.00 | 1,512.58 | 1.59% | 179,000 |
| Jun 6, 2025 | 1,501.00 | 1,526.00 | 1,493.00 | 1,511.00 | 1,488.93 | 0.33% | 131,800 |
| Jun 5, 2025 | 1,460.00 | 1,520.00 | 1,460.00 | 1,506.00 | 1,484.00 | 3.36% | 201,500 |
| Jun 4, 2025 | 1,461.00 | 1,466.00 | 1,450.00 | 1,457.00 | 1,435.72 | -0.27% | 65,900 |
| Jun 3, 2025 | 1,463.00 | 1,468.00 | 1,449.00 | 1,461.00 | 1,439.66 | -0.07% | 108,800 |
| Jun 2, 2025 | 1,448.00 | 1,470.00 | 1,448.00 | 1,462.00 | 1,440.64 | 1.04% | 93,500 |
| May 30, 2025 | 1,405.00 | 1,453.00 | 1,405.00 | 1,447.00 | 1,425.86 | 1.05% | 134,100 |
| May 29, 2025 | 1,428.00 | 1,446.00 | 1,421.00 | 1,432.00 | 1,411.08 | 0.49% | 89,800 |